1. HOME >
  2. 株価時系列 >
  3. 3065 >
  4. 2021年

3065 (株)ライフフーズ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,6671,6671,6651,6653001,665
2021-12-291,6691,6691,6641,6642001,664
2021-12-281,6461,6491,6401,6491,0001,649
2021-12-271,6341,6491,6341,6461,7001,646
2021-12-241,6341,6381,6341,6341,1001,634
2021-12-231,6351,6351,6351,6355001,635
2021-12-221,6371,6371,6351,6353001,635
2021-12-211,6341,6371,6341,6376001,637
2021-12-201,6341,6341,6341,6342001,634
2021-12-171,6341,6341,6341,6346001,634
2021-12-161,6431,6431,6431,6434001,643
2021-12-151,6671,6671,6671,6675001,667
2021-12-141,6561,6561,6501,6505001,650
2021-12-131,6561,6561,6561,6561001,656
2021-12-101,6601,6601,6561,6564001,656
2021-12-091,6611,6671,6601,6676001,667
2021-12-081,6691,6691,6651,6654001,665
2021-12-071,6601,6601,6601,6602001,660
2021-12-061,6531,6681,6531,6683001,668
2021-12-031,6771,6771,6521,6522,2001,652
2021-12-021,6571,6571,6551,6553001,655
2021-12-011,6771,6771,6621,6626001,662
2021-11-301,6781,6781,6761,6777001,677
2021-11-291,6541,6791,6541,6791,1001,679
2021-11-261,6551,6591,6551,6565001,656
2021-11-251,6561,6581,6561,6583001,658
2021-11-241,6801,6801,6771,6774001,677
2021-11-221,6511,6811,6511,6811,1001,681
2021-11-191,6541,6541,6521,6528001,652
2021-11-181,6601,6601,6601,6601001,660
2021-11-171,6601,6601,6601,6603001,660
2021-11-161,6621,6621,6621,6621001,662
2021-11-151,6601,6601,6601,6607001,660
2021-11-121,6591,6661,6591,6608001,660
2021-11-111,6681,6791,6681,6753001,675
2021-11-101,6651,6651,6651,6655001,665
2021-11-091,6581,6911,6581,6913001,691
2021-11-081,6571,6571,6571,6572001,657
2021-11-051,6581,6581,6581,6582001,658
2021-11-041,6571,6571,6571,6571001,657
2021-11-021,6581,6581,6551,6574001,657
2021-11-011,6561,6781,6521,6789001,678
2021-10-291,6571,6571,6571,6571001,657
2021-10-281,6591,6681,6591,6682001,668
2021-10-271,6571,6691,6571,6684001,668
2021-10-261,6601,6701,6581,6581,7001,658
2021-10-251,6591,6601,6591,6604001,660
2021-10-221,6701,6701,6561,6645001,664
2021-10-211,6521,6651,6451,6564,7001,656
2021-10-201,6631,6921,6631,6929001,692
2021-10-191,6641,6641,6621,6626001,662
2021-10-181,6641,6801,6641,6651,3001,665
2021-10-151,6971,6971,6821,6828001,682
2021-10-141,6701,6701,6641,6642001,664
2021-10-131,6701,6701,6671,6672001,667
2021-10-121,6801,6801,6781,6794001,679
2021-10-111,6821,6821,6641,6642001,664
2021-10-081,6751,6781,6731,6785001,678
2021-10-071,6751,6751,6661,6664001,666
2021-10-061,6851,6851,6691,6692001,669
2021-10-051,6661,6661,6661,6661001,666
2021-10-041,6631,6631,6621,6634001,663
2021-10-011,6881,6881,6701,6703001,670
2021-09-301,6711,6711,6711,6712001,671
2021-09-291,6641,6741,6601,6747001,674
2021-09-281,6641,6641,6641,6641001,664
2021-09-271,6611,6611,6601,6615001,661
2021-09-241,6501,6701,6501,6691,2001,669
2021-09-221,6511,6591,6501,6507001,650
2021-09-211,6401,6661,6371,6661,7001,666
2021-09-171,6621,6621,6621,6623001,662
2021-09-161,6601,6611,6471,6474001,647
2021-09-151,6461,6621,6461,6491,1001,649
2021-09-141,6421,6451,6421,6425001,642
2021-09-131,6411,6461,6401,6418001,641
2021-09-101,6361,6401,6361,6388001,638
2021-09-091,6371,6371,6351,6361,3001,636
2021-09-081,6351,6361,6351,6363001,636
2021-09-071,6481,6481,6311,6311,5001,631
2021-09-061,6451,6481,6311,6311,2001,631
2021-09-031,6421,6761,6421,6762001,676
2021-09-021,6571,6571,6211,6421,7001,642
2021-09-011,6511,6581,6501,6578001,657
2021-08-311,6381,6501,6371,6501,8001,650
2021-08-301,6151,6501,5861,63011,9001,630
2021-08-271,7011,7351,7011,7356,5001,735
2021-08-261,7141,7191,7101,7101,6001,710
2021-08-251,7011,7221,7011,7221,2001,722
2021-08-241,7021,7021,7021,7027001,702
2021-08-231,7091,7151,7021,7022,0001,702
2021-08-201,7001,7191,7001,7155001,715
2021-08-191,7001,7011,7001,7018001,701
2021-08-181,7201,7201,6981,7061,1001,706
2021-08-171,7011,7021,6981,7011,5001,701
2021-08-161,7131,7241,7001,7024,3001,702
2021-08-131,7411,7461,7321,7461,1001,746
2021-08-121,7411,7411,7321,7419001,741
2021-08-111,7401,7411,7401,7401,2001,740
2021-08-101,7001,7271,7001,7251,3001,725
2021-08-061,7201,7201,7201,7202001,720
2021-08-051,7141,7441,7141,7245001,724
2021-08-041,7481,7501,6701,7355,5001,735
2021-08-031,7441,7491,7441,7494001,749
2021-08-021,7501,7501,7451,7502,2001,750
2021-07-30---1,766-1,766
2021-07-291,7521,7661,7521,7662001,766
2021-07-281,7521,7661,7521,7523001,752
2021-07-271,7501,7521,7501,7523001,752
2021-07-261,7501,7511,7501,7508001,750
2021-07-211,7501,7501,7451,7451,1001,745
2021-07-201,7491,7491,7481,7482001,748
2021-07-191,7501,7501,7501,7502001,750
2021-07-161,7501,7501,7501,7502001,750
2021-07-151,7701,7701,7501,7651,2001,765
2021-07-141,7621,7701,7531,7709001,770
2021-07-131,7361,7661,7311,7667001,766
2021-07-121,7751,7761,7451,7761,0001,776
2021-07-091,7851,7851,7471,7659001,765
2021-07-081,7551,7551,7361,7523001,752
2021-07-071,7551,7551,7531,7551,1001,755
2021-07-061,7381,7481,7381,7485001,748
2021-07-051,7531,7531,7501,7501,7001,750
2021-07-021,7391,7411,7391,7407001,740
2021-07-011,7261,7371,7261,7355001,735
2021-06-301,7261,7271,7261,7278001,727
2021-06-291,7231,7261,7231,7265001,726
2021-06-281,7271,7371,7101,7102,7001,710
2021-06-251,7231,7231,7071,7089001,708
2021-06-241,7201,7201,7071,7073001,707
2021-06-231,7051,7051,7051,7055001,705
2021-06-221,7031,7221,7031,7068001,706
2021-06-211,7081,7181,7081,7189001,718
2021-06-181,7221,7221,7211,7213001,721
2021-06-171,7201,7211,7201,7213001,721
2021-06-16---1,723-1,723
2021-06-151,7041,7231,7041,7231,2001,723
2021-06-141,7051,7171,7051,7171,8001,717
2021-06-111,7101,7111,7031,7033001,703
2021-06-101,7111,7121,7031,7037001,703
2021-06-091,7091,7101,7011,7032,7001,703
2021-06-081,6971,7051,6971,7046001,704
2021-06-071,7101,7101,6941,6944001,694
2021-06-041,6971,7101,6921,7102,2001,710
2021-06-031,6771,6801,6731,6801,0001,680
2021-06-021,6771,6771,6681,6701,1001,670
2021-06-011,6671,6681,6671,6684001,668
2021-05-311,6551,6551,6461,6556001,655
2021-05-281,6541,6541,6451,6458001,645
2021-05-271,6521,6521,6521,6521001,652
2021-05-26---1,652-1,652
2021-05-251,6571,6581,6521,6526001,652
2021-05-24---1,657-1,657
2021-05-211,6651,6651,6571,6572001,657
2021-05-20---1,660-1,660
2021-05-191,6601,6601,6601,6602001,660
2021-05-181,6651,6651,6481,6481,1001,648
2021-05-171,6451,6631,6451,6601,7001,660
2021-05-141,6651,6651,6651,6654001,665
2021-05-131,6521,6521,6471,6472001,647
2021-05-121,6641,6641,6421,6509001,650
2021-05-111,6551,6631,6541,6549001,654
2021-05-101,6611,6661,6611,6666001,666
2021-05-071,6641,6641,6641,6641001,664
2021-05-061,6531,6641,6531,6643001,664
2021-04-30---1,666-1,666
2021-04-281,6661,6661,6651,6667001,666
2021-04-271,6351,6451,6351,6411,3001,641
2021-04-261,6671,6671,6651,6666001,666
2021-04-231,6411,6601,6411,6604001,660
2021-04-221,6381,6501,6381,6509001,650
2021-04-211,6351,6381,6351,6387001,638
2021-04-201,6601,6601,6391,6401,2001,640
2021-04-191,6401,6601,6401,6602,2001,660
2021-04-161,6491,6491,6361,6396001,639
2021-04-151,6641,6691,6531,6531,5001,653
2021-04-141,6541,6541,6541,6541001,654
2021-04-131,6451,6501,6451,6503001,650
2021-04-121,6401,6451,6401,6451,0001,645
2021-04-091,6341,6491,6341,6494001,649
2021-04-081,6421,6421,6341,6346001,634
2021-04-071,6401,6401,6401,6405001,640
2021-04-061,6491,6511,6351,6351,8001,635
2021-04-051,6501,6501,6321,6321,6001,632
2021-04-021,6321,6341,6321,6349001,634
2021-04-011,6271,6631,6271,6634001,663
2021-03-311,6251,6641,6251,6643001,664
2021-03-301,6501,6501,6301,6303001,630
2021-03-291,6571,6571,6251,6251,8001,625
2021-03-261,6161,6561,6161,6563,9001,656
2021-03-251,6601,6601,6561,6561,0001,656
2021-03-241,6631,6701,6621,6628001,662
2021-03-231,6781,6781,6701,6704001,670
2021-03-221,6751,6851,6701,6851,1001,685
2021-03-191,6721,6791,6701,6796001,679
2021-03-181,6721,6721,6721,6723001,672
2021-03-171,6741,6741,6651,6718001,671
2021-03-161,6541,6651,6511,6651,3001,665
2021-03-151,6641,6641,6461,6541,5001,654
2021-03-121,6551,6561,6501,6501,9001,650
2021-03-111,6571,6571,6551,6551,0001,655
2021-03-101,6571,6611,6571,6604001,660
2021-03-091,6791,6791,6561,6566001,656
2021-03-081,6571,6591,6561,6591,0001,659
2021-03-051,6561,6701,6561,6703001,670
2021-03-041,6761,6831,6551,6557001,655
2021-03-031,6561,6921,6561,6841,1001,684
2021-03-021,6581,6581,6501,6502,1001,650
2021-03-011,6791,6801,6561,6571,1001,657
2021-02-261,6601,6801,6601,6807001,680
2021-02-251,6441,6891,6441,6816,5001,681
2021-02-241,7381,7471,7381,7454,7001,745
2021-02-221,7321,7481,7321,7382,7001,738
2021-02-191,7281,7301,7281,7307001,730
2021-02-181,7201,7281,7201,7287001,728
2021-02-171,7211,7251,7201,7201,3001,720
2021-02-161,7201,7241,7201,7212,0001,721
2021-02-151,7221,7231,7191,7232,4001,723
2021-02-121,7211,7221,7211,7228001,722
2021-02-101,7201,7211,7201,7211,1001,721
2021-02-091,7201,7221,7201,7211,1001,721
2021-02-081,7181,7221,7171,7222,0001,722
2021-02-051,7241,7241,7171,7181,0001,718
2021-02-041,7221,7231,7181,7191,2001,719
2021-02-031,7191,7221,7171,7221,4001,722
2021-02-021,7161,7221,7161,7218001,721
2021-02-011,7171,7241,7171,7244001,724
2021-01-291,7161,7171,7161,7173001,717
2021-01-281,7141,7241,7141,7249001,724
2021-01-271,7181,7251,7131,7141,7001,714
2021-01-261,7111,7111,7111,7111001,711
2021-01-251,7111,7111,7111,7112001,711
2021-01-221,7251,7251,7101,7141,5001,714
2021-01-211,7241,7251,7101,7101,0001,710
2021-01-201,7101,7251,7101,7251,0001,725
2021-01-19---1,716-1,716
2021-01-181,7251,7251,7161,7161,1001,716
2021-01-151,7191,7251,7101,7252,8001,725
2021-01-141,7171,7301,7001,7202,6001,720
2021-01-131,7191,7191,7171,7176001,717
2021-01-121,7221,7221,7191,7192001,719
2021-01-081,7181,7211,7181,7193001,719
2021-01-071,7111,7251,7111,7175001,717
2021-01-061,7131,7131,7131,7132001,713
2021-01-051,7271,7271,7251,7253001,725
2021-01-041,7521,7521,7521,7522001,752

分割・併合履歴 ： [2017-08-29]1株→0.2株